Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
884.55+6.18 (+0.70%)
At close: 04:00PM EDT
873.98 -10.57 (-1.19%)
Pre-market: 04:22AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322C005100002024-03-14 3:27PM EDT2024-03-22364.45373.50376.750.00-17228.13%
NVDA240328C005100002024-02-22 3:29PM EDT2024-03-28272.10373.95377.550.00-12159.77%
NVDA240405C005100002024-03-04 10:40AM EDT2024-04-05342.280.000.000.00-100.00%
NVDA240419C005100002024-03-15 3:51PM EDT2024-04-19370.92376.10379.600.00-4525105.74%
NVDA240426C005100002024-03-18 10:42AM EDT2024-04-26397.33376.00381.25+21.53+5.73%1199.73%
NVDA240517C005100002024-03-15 1:30PM EDT2024-05-17385.26378.95383.000.00-122388.41%
NVDA240621C005100002024-03-14 11:50AM EDT2024-06-21378.80383.70388.400.00-266380.77%
NVDA240719C005100002024-03-14 9:52AM EDT2024-07-19383.80385.70393.250.00-110176.16%
NVDA240816C005100002024-03-12 12:37PM EDT2024-08-16411.00389.40397.250.00-19973.47%
NVDA240920C005100002024-03-18 2:47PM EDT2024-09-20399.00395.30401.40+3.15+0.80%435971.28%
NVDA241018C005100002024-03-01 4:09PM EDT2024-10-18336.70398.10406.100.00-12869.75%
NVDA241115C005100002024-03-18 10:11AM EDT2024-11-15434.65403.15409.50+36.76+9.24%31668.92%
NVDA241220C005100002024-03-18 3:41PM EDT2024-12-20412.60407.70415.10+30.50+7.98%16019268.00%
NVDA250117C005100002024-03-18 12:49PM EDT2025-01-17411.94413.35417.30-26.86-6.12%755267.34%
NVDA250221C005100002024-03-12 1:31PM EDT2025-02-21437.45416.75424.800.00-1967.02%
NVDA250620C005100002024-03-08 2:59PM EDT2025-06-20426.33432.65440.650.00-621565.40%
NVDA251219C005100002024-03-18 9:39AM EDT2025-12-19494.89454.85462.85+19.34+4.07%463463.96%
NVDA260116C005100002024-03-04 12:29PM EDT2026-01-16426.23458.15466.150.00-15963.83%
NVDA260618C005100002024-03-01 12:39PM EDT2026-06-18408.69474.25482.250.00-17262.93%
NVDA261218C005100002024-03-08 3:27PM EDT2026-12-18488.75493.05501.050.00-210362.49%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240322P005100002024-03-18 3:09PM EDT2024-03-220.010.000.01-0.01-50.00%116337150.00%
NVDA240328P005100002024-03-14 12:02PM EDT2024-03-280.110.000.060.00-3108107.03%
NVDA240405P005100002024-03-18 3:48PM EDT2024-04-050.050.000.00-0.25-83.33%5050.00%
NVDA240412P005100002024-03-18 1:09PM EDT2024-04-120.300.080.27-0.17-36.17%21879.49%
NVDA240419P005100002024-03-18 11:48AM EDT2024-04-190.530.000.00-0.10-15.87%5025.00%
NVDA240426P005100002024-03-15 2:07PM EDT2024-04-260.820.000.000.00-1025.00%
NVDA240517P005100002024-03-18 3:38PM EDT2024-05-171.160.000.00-0.42-26.58%4025.00%
NVDA240621P005100002024-03-18 2:36PM EDT2024-06-213.673.353.75-0.23-5.90%11,05362.23%
NVDA240719P005100002024-03-15 2:04PM EDT2024-07-195.504.605.200.00-139058.30%
NVDA240816P005100002024-03-18 11:17AM EDT2024-08-166.456.406.75-0.47-6.79%2521656.03%
NVDA240920P005100002024-03-18 3:13PM EDT2024-09-209.108.759.75-0.94-9.36%524754.67%
NVDA241018P005100002024-03-08 4:37PM EDT2024-10-1810.2510.3011.450.00-13053.07%
NVDA241115P005100002024-03-08 4:44PM EDT2024-11-1512.3512.4013.800.00-5919152.40%
NVDA241220P005100002024-03-18 10:29AM EDT2024-12-2015.0515.3516.25-2.60-14.73%224951.59%
NVDA250117P005100002024-03-18 11:23AM EDT2025-01-1717.4617.2018.25-1.64-8.59%357950.84%
NVDA250221P005100002024-03-15 2:18PM EDT2025-02-2122.1920.2021.450.00-463350.56%
NVDA250620P005100002024-03-11 9:43AM EDT2025-06-2031.2028.8529.800.00-123948.95%
NVDA251219P005100002024-03-14 1:43PM EDT2025-12-1943.0440.6542.200.00-228147.10%
NVDA260116P005100002024-03-13 9:39AM EDT2026-01-1642.6542.3043.650.00-957046.72%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7551.1552.550.00-13645.47%
NVDA261218P005100002024-03-18 2:36PM EDT2026-12-1861.4560.3563.30-1.60-2.54%2212344.61%